Australia markets open in 9 hours 58 minutes

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3000-0.0700 (-5.11%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211.33001.33001.29001.30001.30006,450,014
23 Sept 20211.36001.38001.34501.37001.37003,560,167
22 Sept 20211.34001.37001.31001.35501.35503,863,613
21 Sept 20211.31001.35001.30001.32001.32003,415,922
20 Sept 20211.32001.34001.29251.31501.31504,654,784
17 Sept 20211.35001.35501.33001.34001.34009,821,424
16 Sept 20211.40001.41001.38001.40001.40004,886,091
15 Sept 20211.40501.42001.37501.40001.40004,918,421
14 Sept 20211.37501.40751.37501.39001.39004,822,696
13 Sept 20211.30501.37251.30001.37001.37006,700,790
10 Sept 20211.31001.32501.29501.30001.30006,046,710
09 Sept 20211.31501.32251.28001.28001.28005,599,363
08 Sept 20211.36001.36001.31501.32001.32006,359,936
07 Sept 20211.39001.40001.37501.38501.38503,603,014
06 Sept 20211.38501.40001.36501.39001.39004,310,393
03 Sept 20211.36001.37501.35001.36001.36004,202,804
02 Sept 20211.40001.40751.36501.37001.37004,170,419
01 Sept 20211.38001.42501.37001.41501.41504,210,638
31 Aug 20211.41001.42001.37501.37501.37506,178,942
30 Aug 20211.42501.43501.38501.40501.40508,592,210
27 Aug 20211.34501.38001.33501.37001.37005,833,273
26 Aug 20211.33001.36001.31501.34501.34507,648,480
25 Aug 20211.37001.37001.33251.34501.34507,957,970
24 Aug 20211.38501.40001.37001.38001.38006,612,131
23 Aug 20211.30001.35501.30001.34501.34507,367,781
20 Aug 20211.33001.33001.28501.31001.31007,768,366
19 Aug 20211.35001.36001.32501.32501.32504,873,111
18 Aug 20211.31001.37001.29501.36001.36009,505,890
17 Aug 20211.34001.35001.31501.32501.32504,591,711
16 Aug 20211.34001.37001.33001.33001.33006,596,076
13 Aug 20211.35501.36001.32001.32501.32507,056,628
12 Aug 20211.36001.37501.33501.35001.350012,126,286
11 Aug 20211.37501.37501.32501.34501.345014,081,415
10 Aug 20211.41501.41501.36001.37501.375013,171,974
09 Aug 20211.43001.45751.39501.43001.430013,739,896
06 Aug 20211.52001.52501.47501.49001.49005,832,251
05 Aug 20211.53501.53501.50001.51501.51507,594,006
04 Aug 20211.53001.54501.51001.53501.53506,788,681
03 Aug 20211.56001.56001.51501.52501.52507,467,010
02 Aug 20211.54501.62001.54001.57001.57009,053,584
30 July 20211.54001.55001.52001.53501.53507,262,820
29 July 20211.49501.52501.48001.49501.49507,420,304
28 July 20211.46001.50501.42501.47501.475012,217,365
27 July 20211.48501.48501.41001.45001.450016,614,806
26 July 20211.60501.60501.48251.48501.485022,034,479
23 July 20211.63501.63501.56501.61501.615021,128,447
22 July 20211.74001.77001.73001.76501.76502,382,792
21 July 20211.80001.80001.75001.75001.75003,420,535
20 July 20211.77001.82001.76001.78501.78504,274,483
19 July 20211.78001.78501.74501.75001.75003,524,386
16 July 20211.84001.84501.80501.81501.81505,846,427
15 July 20211.79001.84001.79001.84001.84005,369,355
14 July 20211.73001.80001.72501.78501.78504,634,375
13 July 20211.73001.75751.72501.72501.72503,787,275
12 July 20211.74001.75001.71501.72501.72501,822,647
09 July 20211.72001.74001.71001.72501.72503,677,346
08 July 20211.77001.79001.71501.72501.72503,981,930
07 July 20211.71001.76501.70251.74001.74005,193,995
06 July 20211.72001.73001.69501.71501.71502,778,931
05 July 20211.70501.77001.69501.71001.71004,607,983
02 July 20211.74001.74501.68501.70501.70505,128,821
01 July 20211.68501.75501.66501.74001.74006,443,842
30 June 20211.71501.73001.66001.66001.66007,689,889
29 June 20211.73001.74001.71501.72001.72005,047,451
28 June 20211.73001.76501.70501.75001.75005,744,380
25 June 20211.71501.76001.68251.75001.75004,704,355
24 June 20211.66001.73501.65501.71501.71506,054,202
23 June 20211.67001.71501.64501.70001.70004,346,772
22 June 20211.67001.70501.64501.69501.69506,425,029
21 June 20211.61001.65001.56501.63001.63004,330,506
18 June 20211.64501.66501.62501.64501.64509,549,558
17 June 20211.66501.68501.64001.66501.66504,378,578
16 June 20211.75001.76001.70251.71501.71503,771,252
15 June 20211.72001.74501.69001.74001.74005,480,125
11 June 20211.73001.77501.72501.75501.75506,407,270
10 June 20211.68501.72501.65501.69501.69506,816,537
09 June 20211.78501.78501.73001.73001.73004,609,818
08 June 20211.77001.80501.75501.76501.76504,146,744
07 June 20211.78001.80501.75501.76501.76506,060,453
04 June 20211.76501.77501.72001.73001.730013,220,536
03 June 20211.91001.91501.87501.88501.88504,062,976
02 June 20211.88001.91001.83001.90501.90507,757,891
01 June 20211.99501.99501.93001.93501.93505,657,080
31 May 20212.01002.02501.98252.01002.01003,803,273
28 May 20211.99502.00001.95501.98001.98004,286,625
27 May 20211.99002.01001.96001.99001.99004,119,008
26 May 20212.01002.05002.00002.02002.02004,818,831
25 May 20211.98501.99001.94501.96001.96002,414,129
24 May 20211.90002.01001.88002.00002.00005,643,089
21 May 20211.92501.92501.88501.90501.90504,194,674
20 May 20211.88501.92001.85501.91001.91005,705,117
19 May 20211.92501.95001.89501.90001.90003,713,416
18 May 20211.99001.99501.94501.95001.95004,509,895
17 May 20211.90001.94001.89501.92001.92003,852,994
14 May 20211.87001.89501.83501.84501.84502,080,871
13 May 20211.86001.89501.81001.87001.87003,168,811
12 May 20211.91501.95001.86751.89001.89003,188,011
11 May 20211.95501.95501.90001.91001.91003,818,372
10 May 20211.91501.96001.90501.95501.95504,090,315
07 May 20211.88001.92001.85001.89501.89506,447,073
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...